Duke Energy (DUK)
NYSE:DUK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
131.50
132.88
131.15
131.82
131.82
+0.31%
2,563,318
0.58
Apr 06, 2026
131.63
132.70
131.00
131.41
131.41
-0.61%
2,819,877
0.64
Apr 03, 2026
131.90
133.03
130.90
132.22
132.22
0.00%
0
0.00
Apr 02, 2026
131.90
133.03
130.90
132.22
132.22
+1.01%
3,720,737
0.83
Apr 01, 2026
130.43
131.87
129.86
130.90
130.90
-0.03%
4,314,934
0.97
Mar 31, 2026
132.66
132.66
129.75
130.94
130.94
-0.58%
5,376,255
1.24
Mar 30, 2026
131.45
132.71
131.07
131.71
131.71
+1.32%
3,968,866
0.92
Mar 27, 2026
129.55
131.21
129.02
129.99
129.99
+0.47%
4,797,551
1.12
Mar 26, 2026
128.33
129.88
127.90
129.38
129.38
+0.95%
3,181,309
0.75
Mar 25, 2026
128.20
129.00
127.18
128.16
128.16
+0.61%
3,368,607
0.80
Mar 24, 2026
126.98
129.09
126.85
127.38
127.38
+0.03%
4,423,100
1.06
Mar 23, 2026
127.92
128.12
126.95
127.34
127.34
+0.42%
4,320,513
1.05
Mar 20, 2026
130.43
130.54
126.77
126.81
126.81
-2.26%
7,641,159
1.89
Mar 19, 2026
130.75
131.41
128.88
129.74
129.74
-0.77%
5,532,550
1.39
Mar 18, 2026
132.31
132.64
130.70
130.75
130.75
-1.65%
3,453,196
0.85
Mar 17, 2026
134.28
134.49
132.79
132.95
132.95
-0.38%
3,947,542
0.97
Mar 16, 2026
133.85
134.27
133.05
133.46
133.46
+0.23%
4,973,982
1.23
Mar 13, 2026
132.49
134.12
132.49
133.15
133.15
+1.01%
4,709,349
1.17
Mar 12, 2026
130.00
133.20
129.96
131.82
131.82
+1.38%
5,841,398
1.46
Mar 11, 2026
129.50
130.50
129.16
130.03
130.03
+0.26%
4,248,973
1.07
Mar 10, 2026
129.50
130.69
128.55
129.69
129.69
-1.06%
8,175,248
2.10
Mar 09, 2026
131.86
132.48
130.54
131.08
131.08
-1.07%
7,056,538
1.84
Mar 06, 2026
131.40
132.63
130.23
132.50
132.50
+0.68%
5,040,992
1.33
Mar 05, 2026
131.01
131.73
129.53
131.61
131.61
-0.20%
4,860,826
1.28
Mar 04, 2026
131.50
132.66
130.56
131.88
131.88
+0.34%
3,702,772
0.97
Mar 03, 2026
130.85
132.30
128.49
131.43
131.43
-0.15%
3,579,793
0.94
Mar 02, 2026
131.00
132.20
130.55
131.63
131.63
+0.60%
5,034,368
1.33
Feb 27, 2026
129.87
131.57
129.30
130.85
130.85
+1.25%
4,691,665
1.25
Feb 26, 2026
129.27
129.80
128.24
129.23
129.23
+0.23%
3,738,200
0.99
Feb 25, 2026
128.08
129.17
126.28
128.93
128.93
+0.37%
3,854,303
1.04
Feb 24, 2026
127.86
128.57
126.52
128.46
128.46
+0.52%
4,232,204
1.16
Feb 23, 2026
126.83
128.61
126.81
127.79
127.79
+0.80%
4,891,378
1.35
Feb 20, 2026
127.18
127.31
125.08
126.78
126.78
+0.32%
5,039,572
1.40
Feb 19, 2026
125.64
126.76
125.30
126.37
126.37
+0.90%
5,483,566
1.54
Feb 18, 2026
126.90
126.90
124.78
125.24
125.24
-1.16%
4,111,677
1.15
Feb 17, 2026
128.50
129.00
126.17
126.71
126.71
-1.16%
4,252,985
1.20
Feb 16, 2026
125.11
128.26
124.98
128.20
128.20
0.00%
0
0.00
Feb 13, 2026
125.11
128.26
124.98
128.20
128.20
+2.52%
5,569,375
1.56
Feb 12, 2026
125.40
128.09
125.31
126.11
125.05
+0.73%
7,094,971
2.02
Feb 11, 2026
124.27
125.40
122.92
125.20
124.14
+1.26%
5,980,266
1.72
Feb 10, 2026
122.20
124.37
120.46
123.64
122.60
+1.58%
6,609,052
1.93
Feb 09, 2026
121.49
122.06
120.78
121.72
120.69
-0.11%
4,288,537
1.26
Feb 06, 2026
124.00
124.28
121.34
121.86
120.83
-1.26%
4,412,237
1.30
Feb 05, 2026
123.03
124.05
122.43
123.41
122.37
+0.98%
4,224,130
1.24
Feb 04, 2026
122.44
123.35
121.61
122.21
121.18
+0.44%
5,679,747
1.67
Feb 03, 2026
119.48
121.90
119.48
121.67
120.64
+1.82%
4,169,289
1.23
Feb 02, 2026
121.46
122.00
119.04
119.49
118.48
-1.53%
4,272,958
1.26
Jan 30, 2026
120.72
121.43
120.10
121.35
120.33
+0.38%
5,603,156
1.67
Jan 29, 2026
120.38
121.74
120.29
120.89
119.87
+0.54%
4,298,358
1.29
Jan 28, 2026
120.20
121.10
119.60
120.24
119.22
-0.04%
4,463,690
1.35
Rows: